Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.87 | 19.12 | 18.72 | 18.75 | 12,379 | -0.20(-1.08%) |
Jan 30, 2023 | 19.03 | 19.13 | 18.89 | 18.95 | 5,538 | -0.17(-0.90%) |
Jan 27, 2023 | 19.15 | 19.17 | 19.00 | 19.12 | 8,065 | +0.03(+0.17%) |
Jan 26, 2023 | 18.94 | 19.12 | 18.83 | 19.09 | 7,225 | +0.13(+0.71%) |
Jan 25, 2023 | 18.88 | 19.05 | 18.85 | 18.96 | 8,253 | +0.19(+1.02%) |
Jan 24, 2023 | 18.71 | 18.90 | 18.71 | 18.77 | 9,802 | -0.01(-0.04%) |
Jan 23, 2023 | 18.68 | 18.96 | 18.68 | 18.77 | 12,507 | -0.02(-0.09%) |
Jan 20, 2023 | 18.80 | 18.96 | 18.70 | 18.79 | 17,848 | -0.06(-0.31%) |
Jan 19, 2023 | 18.72 | 18.92 | 18.72 | 18.85 | 9,598 | +0.02(+0.09%) |
Jan 18, 2023 | 18.99 | 19.14 | 18.76 | 18.83 | 26,125 | -0.05(-0.27%) |
Jan 17, 2023 | 19.12 | 19.15 | 18.82 | 18.88 | 25,502 | -0.14(-0.71%) |
Jan 13, 2023 | 18.66 | 19.02 | 18.66 | 19.02 | 8,707 | +0.30(+1.62%) |
Jan 12, 2023 | 18.61 | 18.77 | 18.58 | 18.72 | 34,222 | +0.08(+0.43%) |
Jan 11, 2023 | 18.50 | 18.77 | 18.50 | 18.64 | 24,289 | +0.07(+0.38%) |
Jan 10, 2023 | 18.57 | 18.67 | 18.52 | 18.56 | 6,997 | -0.06(-0.31%) |
Jan 09, 2023 | 18.61 | 18.73 | 18.55 | 18.62 | 9,907 | +0.00(+0.00%) |
Jan 06, 2023 | 18.71 | 18.71 | 18.42 | 18.62 | 30,062 | -0.07(-0.36%) |
Jan 05, 2023 | 18.79 | 18.92 | 18.61 | 18.69 | 41,868 | -0.03(-0.13%) |
Jan 04, 2023 | 18.75 | 19.03 | 18.55 | 18.72 | 24,258 | -0.08(-0.40%) |
Jan 03, 2023 | 19.28 | 19.28 | 18.78 | 18.79 | 47,453 | -0.42(-2.17%) |
Dec 30, 2022 | 18.16 | 19.21 | 18.07 | 19.21 | 72,001 | +0.99(+5.41%) |
Dec 29, 2022 | 18.41 | 18.41 | 18.13 | 18.22 | 9,355 | -0.08(-0.41%) |
Dec 28, 2022 | 18.35 | 18.41 | 18.11 | 18.30 | 23,487 | -0.09(-0.48%) |
Dec 27, 2022 | 18.31 | 18.39 | 18.19 | 18.39 | 23,249 | +0.00(+0.02%) |
Dec 23, 2022 | 18.41 | 18.41 | 18.24 | 18.38 | 22,714 | -0.04(-0.23%) |
Dec 22, 2022 | 18.29 | 18.46 | 18.21 | 18.42 | 27,027 | +0.22(+1.19%) |
Dec 21, 2022 | 18.29 | 18.39 | 18.18 | 18.21 | 29,759 | +0.03(+0.14%) |
Dec 20, 2022 | 18.14 | 18.31 | 18.04 | 18.18 | 18,078 | -0.02(-0.11%) |
Dec 19, 2022 | 18.25 | 18.32 | 18.16 | 18.20 | 21,903 | -0.10(-0.57%) |
Dec 16, 2022 | 18.33 | 18.62 | 18.29 | 18.31 | 17,690 | -0.15(-0.79%) |
Dec 15, 2022 | 18.46 | 18.58 | 18.31 | 18.45 | 12,613 | -0.11(-0.61%) |
Dec 14, 2022 | 18.56 | 18.66 | 18.41 | 18.56 | 32,768 | +0.01(+0.04%) |
Dec 13, 2022 | 18.76 | 18.78 | 18.32 | 18.56 | 42,772 | +0.03(+0.16%) |
Dec 12, 2022 | 18.36 | 18.77 | 18.36 | 18.53 | 39,339 | +0.26(+1.44%) |
Dec 09, 2022 | 18.18 | 18.49 | 18.12 | 18.26 | 35,733 | -0.03(-0.14%) |
Dec 08, 2022 | 18.37 | 18.37 | 18.11 | 18.29 | 27,549 | -0.13(-0.68%) |
Dec 07, 2022 | 18.54 | 18.65 | 18.32 | 18.41 | 34,961 | -0.06(-0.34%) |
Dec 06, 2022 | 18.48 | 18.69 | 18.39 | 18.48 | 14,650 | +0.07(+0.39%) |
Dec 05, 2022 | 18.54 | 18.56 | 18.18 | 18.41 | 22,739 | -0.13(-0.72%) |
Dec 02, 2022 | 18.65 | 18.65 | 18.21 | 18.54 | 26,673 | -0.01(-0.04%) |
Dec 01, 2022 | 18.60 | 18.92 | 18.54 | 18.55 | 31,123 | +0.00(+0.00%) |
Nov 30, 2022 | 18.44 | 18.81 | 18.21 | 18.55 | 56,588 | +0.18(+0.95%) |
Nov 29, 2022 | 18.31 | 18.44 | 18.15 | 18.37 | 10,597 | +0.15(+0.83%) |
Nov 28, 2022 | 18.21 | 18.41 | 17.91 | 18.22 | 48,518 | -0.08(-0.46%) |
Nov 25, 2022 | 18.26 | 18.58 | 18.22 | 18.31 | 35,682 | -0.07(-0.36%) |
Nov 23, 2022 | 18.57 | 18.59 | 18.25 | 18.37 | 30,293 | -0.04(-0.23%) |
Nov 22, 2022 | 18.76 | 18.76 | 18.24 | 18.41 | 49,397 | +0.07(+0.36%) |
Nov 21, 2022 | 18.37 | 18.69 | 18.33 | 18.35 | 98,270 | +0.19(+1.07%) |
Nov 18, 2022 | 18.17 | 18.20 | 18.02 | 18.15 | 16,890 | -0.08(-0.44%) |
Nov 17, 2022 | 18.62 | 18.62 | 18.12 | 18.23 | 29,049 | -0.08(-0.44%) |
Nov 16, 2022 | 18.37 | 18.60 | 18.15 | 18.32 | 23,298 | +0.08(+0.44%) |
Nov 15, 2022 | 18.20 | 18.58 | 17.89 | 18.23 | 38,938 | +0.18(+0.99%) |
Nov 14, 2022 | 17.97 | 18.30 | 17.83 | 18.06 | 102,322 | +0.17(+0.93%) |
Nov 11, 2022 | 17.94 | 18.09 | 17.63 | 17.89 | 36,531 | +0.32(+1.82%) |
Nov 10, 2022 | 17.83 | 18.23 | 17.49 | 17.57 | 32,298 | -0.11(-0.60%) |
Nov 09, 2022 | 17.81 | 18.06 | 17.64 | 17.68 | 30,299 | +0.45(+2.64%) |
Nov 08, 2022 | 17.20 | 17.55 | 17.06 | 17.22 | 12,708 | +0.02(+0.09%) |
Nov 07, 2022 | 16.91 | 17.42 | 16.91 | 17.20 | 30,536 | +0.20(+1.19%) |
Nov 04, 2022 | 17.02 | 17.02 | 16.94 | 17.00 | 9,617 | -0.02(-0.10%) |
Nov 03, 2022 | 16.92 | 17.02 | 16.82 | 17.02 | 7,035 | +0.00(+0.00%) |
Nov 02, 2022 | 17.01 | 17.02 | 16.65 | 17.02 | 8,640 | +0.09(+0.53%) |